Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Hive Blockchain Technologies Ltd (TSV: HIVE )

6.610 -0.740 (-10.07%)

Streaming Delayed Price Updated: 2:54 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	7.040	7.370	6.900	7.350	1,483,444	+0.00(+0.00%)
Nov 11, 2024	7.000	7.590	6.880	7.350	2,612,959	+0.96(+15.02%)
Nov 08, 2024	6.340	6.580	6.140	6.390	2,444,214	+0.11(+1.75%)
Nov 07, 2024	5.520	6.340	5.520	6.280	1,922,696	+0.61(+10.76%)
Nov 06, 2024	5.900	5.900	5.440	5.670	1,665,682	+0.61(+12.06%)
Nov 05, 2024	4.860	5.170	4.810	5.060	845,052	+0.32(+6.75%)
Nov 04, 2024	4.900	4.900	4.700	4.740	538,075	-0.22(-4.44%)
Nov 01, 2024	5.280	5.360	4.890	4.960	655,563	-0.15(-2.94%)
Oct 31, 2024	5.800	5.900	5.100	5.110	1,165,405	-0.82(-13.83%)
Oct 30, 2024	5.750	6.180	5.640	5.930	1,331,415	+0.05(+0.85%)
Oct 29, 2024	5.950	6.130	5.810	5.880	1,283,799	+0.18(+3.16%)
Oct 28, 2024	5.260	5.710	5.210	5.700	985,875	+0.68(+13.55%)
Oct 25, 2024	5.280	5.370	5.020	5.020	587,187	-0.21(-4.02%)
Oct 24, 2024	5.170	5.350	5.020	5.230	841,781	+0.26(+5.23%)
Oct 23, 2024	5.210	5.270	4.890	4.970	783,234	-0.37(-6.93%)
Oct 22, 2024	5.100	5.370	5.100	5.340	577,990	+0.10(+1.91%)
Oct 21, 2024	5.150	5.320	4.880	5.240	910,720	+0.03(+0.58%)
Oct 18, 2024	4.700	5.270	4.650	5.210	1,259,465	+0.66(+14.51%)
Oct 17, 2024	4.720	4.720	4.530	4.550	558,399	-0.22(-4.61%)
Oct 16, 2024	4.700	4.800	4.580	4.770	618,646	+0.17(+3.70%)
Oct 15, 2024	4.460	4.700	4.430	4.600	936,258	+0.26(+5.99%)
Oct 11, 2024				4.340	0	+0.28(+6.90%)
Oct 10, 2024	4.030	4.060	3.920	4.060	378,626	+0.07(+1.75%)
Oct 09, 2024	4.110	4.130	3.970	3.990	543,803	-0.11(-2.68%)
Oct 08, 2024	4.160	4.230	4.070	4.100	485,006	-0.09(-2.15%)
Oct 07, 2024	4.330	4.470	4.140	4.190	701,208	-0.08(-1.87%)
Oct 04, 2024	4.300	4.390	4.200	4.270	612,218	+0.07(+1.67%)
Oct 03, 2024	4.100	4.210	4.070	4.200	202,129	+0.02(+0.48%)
Oct 02, 2024	4.000	4.260	3.930	4.180	592,174	+0.18(+4.50%)
Oct 01, 2024	4.340	4.340	3.990	4.000	836,670	-0.32(-7.41%)
Sep 30, 2024	4.320	4.390	4.240	4.320	392,725	-0.18(-4.00%)
Sep 27, 2024	4.650	4.700	4.500	4.500	370,372	-0.10(-2.17%)
Sep 26, 2024	4.540	4.730	4.480	4.600	735,039	+0.23(+5.26%)
Sep 25, 2024	4.490	4.590	4.360	4.370	326,709	-0.21(-4.59%)
Sep 24, 2024	4.250	4.580	4.220	4.580	645,885	+0.34(+8.02%)
Sep 23, 2024	4.270	4.350	4.200	4.240	337,907	-0.15(-3.42%)
Sep 20, 2024	4.250	4.390	4.050	4.390	1,012,561	+0.17(+4.03%)
Sep 19, 2024	4.300	4.390	4.200	4.220	661,194	+0.16(+3.94%)
Sep 18, 2024	4.170	4.370	4.060	4.060	570,428	-0.07(-1.69%)
Sep 17, 2024	4.090	4.230	4.030	4.130	402,922	+0.11(+2.74%)
Sep 16, 2024	4.130	4.130	3.920	4.020	495,285	-0.16(-3.83%)
Sep 13, 2024	4.160	4.270	4.090	4.180	438,306	+0.10(+2.45%)
Sep 12, 2024	4.080	4.180	3.970	4.080	438,440	+0.00(+0.00%)
Sep 11, 2024	3.960	4.150	3.730	4.080	555,385	+0.11(+2.77%)
Sep 10, 2024	3.810	3.980	3.700	3.970	295,439	+0.18(+4.75%)
Sep 09, 2024	3.690	3.800	3.610	3.790	431,858	+0.26(+7.37%)
Sep 06, 2024	3.890	3.890	3.490	3.530	627,965	-0.19(-5.11%)
Sep 05, 2024	3.880	3.880	3.680	3.720	503,039	-0.10(-2.62%)
Sep 04, 2024	3.800	4.010	3.740	3.820	559,390	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.